日本触媒の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,885 | 1,889 | 1,867.5 | 1,882.5 | +3.5 | +0.2% | 506,100 |
| 2025/01/14 | 1,890.5 | 1,894 | 1,867 | 1,879 | -18 | -0.9% | 675,300 |
| 2025/01/10 | 1,906.5 | 1,911.5 | 1,896 | 1,897 | -9 | -0.5% | 368,200 |
| 2025/01/09 | 1,918 | 1,919.5 | 1,896.5 | 1,906 | -14 | -0.7% | 559,800 |
| 2025/01/08 | 1,930 | 1,934.5 | 1,917.5 | 1,920 | -17 | -0.9% | 663,600 |
| 2025/01/07 | 1,936 | 1,951 | 1,913 | 1,937 | +12 | +0.6% | 777,700 |
| 2025/01/06 | 1,929.5 | 1,939 | 1,916.5 | 1,925 | +10 | +0.5% | 715,700 |
| 2024/12/30 | 1,930.5 | 1,945 | 1,910.5 | 1,915 | -10.5 | -0.5% | 594,900 |
| 2024/12/27 | 1,925 | 1,932.5 | 1,902 | 1,925.5 | +19 | +1% | 519,100 |
| 2024/12/26 | 1,895 | 1,908 | 1,888 | 1,906.5 | +8 | +0.4% | 415,500 |
| 2024/12/25 | 1,902 | 1,902 | 1,881 | 1,898.5 | +9.5 | +0.5% | 405,100 |
| 2024/12/24 | 1,892 | 1,896 | 1,881.5 | 1,889 | +2.5 | +0.1% | 240,600 |
| 2024/12/23 | 1,863 | 1,891 | 1,863 | 1,886.5 | +25.5 | +1.4% | 377,300 |
| 2024/12/20 | 1,865 | 1,865.5 | 1,851.5 | 1,861 | -4 | -0.2% | 640,400 |
| 2024/12/19 | 1,860 | 1,872 | 1,858.5 | 1,865 | -8.5 | -0.5% | 480,200 |
| 2024/12/18 | 1,880 | 1,897.5 | 1,872 | 1,873.5 | -19.5 | -1% | 476,800 |
| 2024/12/17 | 1,868 | 1,909 | 1,865 | 1,893 | +35.5 | +1.9% | 928,500 |
| 2024/12/16 | 1,870 | 1,874.5 | 1,853 | 1,857.5 | -14 | -0.7% | 565,500 |
| 2024/12/13 | 1,839 | 1,877.5 | 1,835.5 | 1,871.5 | +3.5 | +0.2% | 775,300 |
| 2024/12/12 | 1,880 | 1,885 | 1,868 | 1,868 | -4.5 | -0.2% | 665,800 |
| 2024/12/11 | 1,857.5 | 1,879 | 1,853.5 | 1,872.5 | +20.5 | +1.1% | 499,800 |
| 2024/12/10 | 1,860 | 1,860 | 1,847.5 | 1,852 | +5 | +0.3% | 553,900 |
| 2024/12/09 | 1,843.5 | 1,864 | 1,840 | 1,847 | +17 | +0.9% | 557,400 |
| 2024/12/06 | 1,830 | 1,842 | 1,827 | 1,830 | +1 | +0.1% | 397,500 |
| 2024/12/05 | 1,832 | 1,835 | 1,820.5 | 1,829 | +5.5 | +0.3% | 382,700 |
| 2024/12/04 | 1,831.5 | 1,835 | 1,815 | 1,823.5 | -7.5 | -0.4% | 503,500 |
| 2024/12/03 | 1,830 | 1,848.5 | 1,830 | 1,831 | +7 | +0.4% | 401,300 |
| 2024/12/02 | 1,815 | 1,834 | 1,813 | 1,824 | +7.5 | +0.4% | 390,400 |
| 2024/11/29 | 1,830 | 1,830 | 1,813 | 1,816.5 | -17 | -0.9% | 357,900 |
| 2024/11/28 | 1,827.5 | 1,835 | 1,819 | 1,833.5 | -6.5 | -0.4% | 466,300 |
| 2024/11/27 | 1,852 | 1,864.5 | 1,814.5 | 1,840 | -22.5 | -1.2% | 571,900 |
| 2024/11/26 | 1,870 | 1,887 | 1,858 | 1,862.5 | -15.5 | -0.8% | 716,100 |
| 2024/11/25 | 1,900 | 1,900 | 1,871 | 1,878 | -1 | -0.1% | 697,200 |
| 2024/11/22 | 1,858 | 1,882.5 | 1,854 | 1,879 | +29 | +1.6% | 479,600 |
| 2024/11/21 | 1,850 | 1,865.5 | 1,848.5 | 1,850 | -5.5 | -0.3% | 415,200 |
| 2024/11/20 | 1,851 | 1,862 | 1,847 | 1,855.5 | -1 | -0.1% | 460,400 |
| 2024/11/19 | 1,860 | 1,862.5 | 1,847 | 1,856.5 | -6 | -0.3% | 654,200 |
| 2024/11/18 | 1,850 | 1,864.5 | 1,845 | 1,862.5 | +7.5 | +0.4% | 720,800 |
| 2024/11/15 | 1,870 | 1,876 | 1,852 | 1,855 | +0.5 | ±0% | 518,700 |
| 2024/11/14 | 1,876 | 1,881 | 1,852 | 1,854.5 | -21.5 | -1.1% | 565,300 |
| 2024/11/13 | 1,888.5 | 1,898.5 | 1,867.5 | 1,876 | +5 | +0.3% | 620,900 |
| 2024/11/12 | 1,861.5 | 1,880 | 1,861.5 | 1,871 | +1 | +0.1% | 629,200 |
| 2024/11/11 | 1,892 | 1,902.5 | 1,865.5 | 1,870 | -19.5 | -1% | 799,500 |
| 2024/11/08 | 1,906 | 1,943 | 1,863 | 1,889.5 | ±0 | ±0% | 1,814,900 |
| 2024/11/07 | 1,715 | 1,910.5 | 1,708.5 | 1,889.5 | +197 | +11.6% | 2,322,100 |
| 2024/11/06 | 1,703 | 1,722 | 1,682 | 1,692.5 | -10.5 | -0.6% | 466,700 |
| 2024/11/05 | 1,694 | 1,703 | 1,685.5 | 1,703 | +9 | +0.5% | 362,000 |
| 2024/11/01 | 1,705 | 1,709 | 1,686.5 | 1,694 | -26.5 | -1.5% | 323,200 |
| 2024/10/31 | 1,718 | 1,728.5 | 1,702 | 1,720.5 | +14.5 | +0.8% | 524,500 |
| 2024/10/30 | 1,715 | 1,719.5 | 1,702 | 1,706 | ±0 | ±0% | 1,308,100 |
101～
150
件表示中 / 3719件
類似銘柄と比較する
現在ご覧いただいている「日触媒」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日触媒 | 164,500円 | -1.1% | -13.8% | 6.08% | 16.61倍 | 0.65倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＡＤＥＫＡ | 269,800円 | +8.3% | +9.3% | 3.85% | 10.40倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| カネカ | 392,300円 | +1.6% | +15.6% | 4.08% | 7.47倍 | 0.52倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 367,600円 | +6.6% | +4.6% | 3.70% | 12.56倍 | 1.33倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 226,700円 | +0.7% | +67.6% | 4.85% | 8.01倍 | 0.56倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
